Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vertex Energy (NQ: VTNR )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 9.850 10.28 9.540 9.810 416,056 +0.01(+0.10%)
May 29, 2014 9.960 10.48 9.330 9.800 1,210,033 +0.19(+1.98%)
May 28, 2014 8.480 9.800 8.300 9.610 1,534,708 +1.13(+13.33%)
May 27, 2014 8.420 8.600 8.240 8.480 291,970 -0.01(-0.12%)
May 23, 2014 8.500 8.490 8.490 8.490 156,500 +0.07(+0.83%)
May 22, 2014 8.010 8.500 7.970 8.420 430,419 +0.42(+5.25%)
May 21, 2014 8.000 8.060 7.760 8.000 187,800 +0.00(+0.00%)
May 20, 2014 7.440 8.020 7.320 8.000 309,111 +0.51(+6.81%)
May 19, 2014 7.340 7.500 7.170 7.490 226,366 +0.09(+1.22%)
May 16, 2014 7.350 7.750 7.260 7.400 104,231 -0.12(-1.60%)
May 15, 2014 7.630 7.630 7.100 7.520 248,713 +0.01(+0.13%)
May 14, 2014 7.620 7.740 7.170 7.510 253,169 -0.04(-0.53%)
May 13, 2014 8.640 8.690 6.910 7.550 1,280,198 -0.92(-10.86%)
May 12, 2014 8.910 9.010 8.240 8.470 639,871 -0.46(-5.15%)
May 09, 2014 8.360 9.140 8.300 8.930 325,805 +0.51(+6.06%)
May 08, 2014 8.200 8.500 7.950 8.420 246,495 +0.33(+4.08%)
May 07, 2014 8.050 8.160 7.910 8.090 164,059 +0.04(+0.50%)
May 06, 2014 8.160 8.200 7.800 8.050 225,019 -0.03(-0.37%)
May 05, 2014 7.990 8.240 7.900 8.080 228,616 -0.02(-0.25%)
May 02, 2014 8.300 8.350 7.540 8.100 456,625 -0.28(-3.34%)
May 01, 2014 8.220 8.790 8.030 8.380 416,625 +0.25(+3.08%)
Apr 30, 2014 9.100 9.190 8.000 8.130 949,994 -0.88(-9.77%)
Apr 29, 2014 8.120 9.100 7.970 9.010 1,022,188 +0.89(+10.96%)
Apr 28, 2014 7.890 8.170 7.850 8.120 456,140 -0.02(-0.25%)
Apr 25, 2014 8.070 8.300 7.900 8.140 308,332 -0.11(-1.33%)
Apr 24, 2014 7.500 8.400 7.340 8.250 567,315 +0.79(+10.59%)
Apr 23, 2014 7.820 7.849 7.250 7.460 443,157 -0.29(-3.74%)
Apr 22, 2014 7.750 8.220 7.420 7.750 1,393,061 +0.39(+5.30%)
Apr 21, 2014 7.330 7.600 7.250 7.360 261,906 +0.03(+0.41%)
Apr 17, 2014 7.080 7.330 7.330 7.330 152,400 +0.11(+1.52%)
Apr 16, 2014 7.280 7.466 7.190 7.220 130,228 -0.16(-2.17%)
Apr 15, 2014 7.040 7.480 7.000 7.380 214,503 +0.22(+3.07%)
Apr 14, 2014 7.620 7.890 6.960 7.160 547,630 -0.44(-5.79%)
Apr 11, 2014 7.570 7.674 7.250 7.600 373,499 +0.04(+0.53%)
Apr 10, 2014 7.750 7.790 6.620 7.560 834,963 -0.12(-1.56%)
Apr 09, 2014 7.900 8.130 7.500 7.680 647,245 -0.05(-0.65%)
Apr 08, 2014 7.570 7.990 7.310 7.730 634,839 +0.17(+2.25%)
Apr 07, 2014 7.030 7.680 6.950 7.560 910,034 +0.53(+7.54%)
Apr 04, 2014 6.850 7.100 6.700 7.030 208,064 +0.24(+3.53%)
Apr 03, 2014 7.470 7.680 6.700 6.790 479,524 -0.39(-5.43%)
Apr 02, 2014 6.900 7.250 6.610 7.180 388,184 +0.42(+6.21%)
Apr 01, 2014 6.450 6.900 6.350 6.760 352,837 +0.31(+4.81%)
Mar 31, 2014 6.140 6.500 5.940 6.450 420,956 +0.79(+13.96%)
Mar 28, 2014 5.800 6.000 5.610 5.660 95,908 -0.24(-4.07%)
Mar 27, 2014 6.000 6.070 5.800 5.900 162,538 -0.02(-0.34%)
Mar 26, 2014 6.050 6.090 5.750 5.920 295,617 -0.13(-2.15%)
Mar 25, 2014 6.500 6.600 5.850 6.050 670,168 +0.05(+0.83%)
Mar 24, 2014 5.940 7.340 5.650 6.000 1,245,894 +0.46(+8.30%)
Mar 21, 2014 4.730 5.600 4.726 5.540 550,058 +0.89(+19.14%)
Mar 20, 2014 3.950 4.830 3.950 4.650 488,772 +0.83(+21.73%)
Mar 19, 2014 3.740 3.820 3.640 3.820 52,632 +0.09(+2.41%)
Mar 18, 2014 3.786 3.810 3.720 3.730 27,442 +0.01(+0.27%)
Mar 17, 2014 3.710 3.780 3.690 3.720 4,975 +0.02(+0.54%)
Mar 14, 2014 3.780 3.780 3.680 3.700 13,709 -0.07(-1.86%)
Mar 13, 2014 3.800 3.800 3.760 3.770 7,081 +0.01(+0.27%)
Mar 12, 2014 3.860 3.860 3.640 3.760 14,292 -0.10(-2.59%)
Mar 11, 2014 3.856 3.880 3.820 3.860 5,360 +0.00(+0.00%)
Mar 10, 2014 3.800 3.890 3.770 3.860 11,456 +0.06(+1.58%)
Mar 07, 2014 3.860 3.900 3.721 3.800 65,260 -0.09(-2.31%)
Mar 06, 2014 3.822 3.900 3.580 3.890 14,170 +0.05(+1.30%)
Mar 05, 2014 3.870 3.870 3.770 3.840 21,744 -0.02(-0.40%)
Mar 04, 2014 3.770 3.900 3.770 3.855 41,875 -0.00(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.